Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.98 | 30.38 | 29.26 | 30.22 | 4,275,411 | +0.39(+1.31%) |
Aug 29, 2013 | 30.25 | 30.56 | 29.65 | 29.83 | 2,569,849 | -0.42(-1.39%) |
Aug 28, 2013 | 30.90 | 30.90 | 30.14 | 30.25 | 3,668,578 | -0.73(-2.35%) |
Aug 27, 2013 | 31.72 | 31.80 | 30.97 | 30.98 | 3,210,247 | -1.21(-3.75%) |
Aug 26, 2013 | 31.95 | 32.56 | 31.95 | 32.19 | 3,505,790 | +0.33(+1.03%) |
Aug 23, 2013 | 31.46 | 32.15 | 31.46 | 31.86 | 3,100,698 | +0.41(+1.31%) |
Aug 22, 2013 | 31.83 | 32.10 | 31.28 | 31.45 | 2,299,591 | -0.13(-0.41%) |
Aug 21, 2013 | 32.65 | 32.87 | 31.21 | 31.58 | 5,465,371 | -0.48(-1.50%) |
Aug 20, 2013 | 31.02 | 32.17 | 30.88 | 32.06 | 5,139,274 | +1.21(+3.93%) |
Aug 19, 2013 | 32.20 | 32.20 | 29.98 | 30.85 | 8,357,781 | -1.32(-4.11%) |
Aug 16, 2013 | 32.20 | 32.53 | 32.15 | 32.17 | 5,283,452 | -0.14(-0.44%) |
Aug 15, 2013 | 32.30 | 32.89 | 32.11 | 32.31 | 5,345,813 | -0.44(-1.35%) |
Aug 14, 2013 | 32.00 | 32.89 | 31.94 | 32.75 | 4,653,971 | +0.74(+2.32%) |
Aug 13, 2013 | 32.83 | 33.14 | 31.75 | 32.01 | 7,630,682 | -0.82(-2.49%) |
Aug 12, 2013 | 32.20 | 32.92 | 32.20 | 32.83 | 3,751,303 | +0.45(+1.38%) |
Aug 09, 2013 | 32.77 | 32.93 | 32.32 | 32.38 | 3,514,583 | -0.37(-1.12%) |
Aug 08, 2013 | 32.82 | 33.24 | 31.65 | 32.75 | 6,308,125 | +0.61(+1.90%) |
Aug 07, 2013 | 32.33 | 32.77 | 31.64 | 32.14 | 5,771,992 | -0.17(-0.53%) |
Aug 06, 2013 | 33.11 | 33.53 | 32.26 | 32.31 | 7,037,246 | -0.57(-1.72%) |
Aug 05, 2013 | 31.60 | 32.89 | 31.58 | 32.88 | 8,241,971 | +1.27(+4.03%) |
Aug 02, 2013 | 32.21 | 32.29 | 31.27 | 31.61 | 6,697,027 | -0.71(-2.18%) |
Aug 01, 2013 | 32.81 | 33.26 | 31.88 | 32.31 | 11,649,744 | +0.01(+0.03%) |
Jul 31, 2013 | 29.34 | 32.79 | 29.10 | 32.30 | 31,764,852 | +2.69(+9.09%) |
Jul 30, 2013 | 31.86 | 32.66 | 29.29 | 29.61 | 31,599,734 | -0.26(-0.88%) |
Jul 29, 2013 | 29.78 | 30.32 | 29.10 | 29.87 | 15,737,346 | +1.05(+3.63%) |
Jul 26, 2013 | 28.09 | 29.34 | 28.04 | 28.82 | 5,205,052 | +0.49(+1.72%) |
Jul 25, 2013 | 28.60 | 28.60 | 27.88 | 28.34 | 6,222,526 | -0.30(-1.03%) |
Jul 24, 2013 | 28.93 | 29.01 | 27.87 | 28.63 | 7,506,187 | -0.52(-1.78%) |
Jul 23, 2013 | 30.08 | 30.54 | 27.62 | 29.15 | 23,275,878 | -0.14(-0.47%) |
Jul 22, 2013 | 27.65 | 29.31 | 27.18 | 29.29 | 9,812,267 | +1.77(+6.43%) |
Jul 19, 2013 | 26.86 | 27.74 | 26.78 | 27.52 | 5,593,526 | +0.67(+2.50%) |
Jul 18, 2013 | 26.10 | 27.49 | 26.07 | 26.85 | 8,070,465 | +1.19(+4.63%) |
Jul 17, 2013 | 25.37 | 25.89 | 24.94 | 25.66 | 5,392,631 | -0.02(-0.08%) |
Jul 16, 2013 | 25.69 | 26.41 | 25.44 | 25.68 | 5,599,596 | -0.11(-0.44%) |
Jul 15, 2013 | 24.31 | 25.93 | 24.31 | 25.79 | 5,490,286 | +1.61(+6.67%) |
Jul 12, 2013 | 24.53 | 24.63 | 24.07 | 24.18 | 3,451,178 | -0.29(-1.17%) |
Jul 11, 2013 | 24.84 | 24.85 | 24.20 | 24.46 | 3,999,031 | +0.05(+0.22%) |
Jul 10, 2013 | 24.63 | 25.15 | 24.02 | 24.41 | 7,381,914 | +0.30(+1.23%) |
Jul 09, 2013 | 23.51 | 24.31 | 23.46 | 24.11 | 3,467,059 | +0.65(+2.77%) |
Jul 08, 2013 | 23.90 | 24.36 | 23.25 | 23.46 | 4,312,661 | -0.40(-1.67%) |
Jul 05, 2013 | 23.30 | 24.05 | 23.10 | 23.86 | 3,982,317 | +0.83(+3.60%) |
Jul 03, 2013 | 22.65 | 23.23 | 22.52 | 23.03 | 3,351,930 | +0.16(+0.69%) |
Jul 02, 2013 | 22.42 | 23.22 | 22.36 | 22.88 | 4,629,251 | +0.61(+2.72%) |
Jul 01, 2013 | 22.44 | 22.67 | 22.12 | 22.27 | 2,069,803 | +0.01(+0.04%) |
Jun 28, 2013 | 22.36 | 22.67 | 22.02 | 22.26 | 5,478,697 | -0.27(-1.20%) |
Jun 27, 2013 | 22.84 | 23.57 | 22.20 | 22.53 | 4,456,313 | -0.24(-1.04%) |
Jun 26, 2013 | 23.06 | 23.45 | 22.65 | 22.77 | 3,066,671 | -0.25(-1.07%) |
Jun 25, 2013 | 21.81 | 23.12 | 21.70 | 23.01 | 4,562,029 | +1.54(+7.16%) |
Jun 24, 2013 | 21.95 | 22.10 | 21.10 | 21.48 | 5,650,802 | -0.93(-4.16%) |
Jun 21, 2013 | 22.97 | 23.12 | 22.12 | 22.41 | 5,773,083 | -0.37(-1.62%) |
Jun 20, 2013 | 23.20 | 23.65 | 22.66 | 22.78 | 4,888,145 | -0.87(-3.67%) |
Jun 19, 2013 | 24.41 | 24.66 | 23.01 | 23.65 | 4,615,414 | -0.79(-3.23%) |
Jun 18, 2013 | 24.09 | 24.63 | 24.01 | 24.44 | 3,793,400 | +0.32(+1.33%) |
Jun 17, 2013 | 23.99 | 24.80 | 23.94 | 24.11 | 5,522,967 | +0.28(+1.18%) |
Jun 14, 2013 | 23.18 | 24.30 | 23.11 | 23.83 | 5,706,839 | +0.72(+3.14%) |
Jun 13, 2013 | 21.99 | 23.15 | 21.86 | 23.11 | 4,543,607 | +0.78(+3.51%) |
Jun 12, 2013 | 21.97 | 23.05 | 21.97 | 22.32 | 5,107,019 | +0.93(+4.36%) |
Jun 11, 2013 | 21.42 | 21.65 | 21.09 | 21.39 | 1,821,156 | -0.27(-1.25%) |
Jun 10, 2013 | 21.57 | 21.96 | 21.34 | 21.66 | 1,560,785 | +0.15(+0.69%) |
Jun 07, 2013 | 21.56 | 21.95 | 21.34 | 21.52 | 2,480,318 | +0.06(+0.28%) |
Jun 06, 2013 | 21.07 | 21.64 | 20.76 | 21.46 | 3,910,405 | +0.35(+1.66%) |
Jun 05, 2013 | 21.88 | 22.00 | 21.01 | 21.11 | 3,496,217 | -0.88(-4.01%) |
Jun 04, 2013 | 22.59 | 22.80 | 21.37 | 21.99 | 5,365,160 | -0.69(-3.04%) |